Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 20, 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | 15 |
Jun 19, 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
Jun 18, 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
Jun 17, 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | - |
Jun 14, 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
Jun 13, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
Jun 12, 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
Jun 11, 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | - |
Jun 10, 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
Jun 07, 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | - |
Jun 06, 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - |
Jun 05, 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | - |
Jun 04, 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - |
Jun 03, 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
May 31, 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
May 31, 2024 | 0.12 Dividend | |||||
May 30, 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.34 | - |
May 29, 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.55 | - |
May 28, 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.78 | - |
May 27, 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 30.91 | - |
May 24, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.77 | - |
May 23, 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.22 | - |
May 22, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.28 | - |
May 21, 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.51 | - |
May 20, 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.62 | - |
May 17, 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.01 | - |
May 16, 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 30.89 | - |
May 15, 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 31.15 | - |
May 14, 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.79 | - |
May 13, 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.72 | - |
May 10, 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.85 | - |
May 09, 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.60 | - |
May 08, 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.41 | - |
May 07, 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.10 | - |
May 06, 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.28 | - |
May 03, 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 31.15 | - |
May 02, 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.76 | - |
Apr 30, 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.50 | - |
Apr 29, 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.54 | - |
Apr 26, 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.34 | - |
Apr 25, 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.47 | - |
Apr 24, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.27 | - |
Apr 23, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.27 | - |
Apr 22, 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.03 | - |
Apr 19, 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 31.93 | - |
Apr 18, 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.55 | - |
Apr 17, 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.63 | - |
Apr 16, 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 32.89 | - |
Apr 15, 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.04 | - |
Apr 12, 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 32.89 | - |
Apr 11, 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 32.74 | - |
Apr 10, 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 32.91 | - |
Apr 09, 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 32.92 | - |
Apr 08, 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.24 | - |
Apr 05, 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.17 | - |
Apr 04, 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.40 | - |
Apr 03, 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.59 | - |
Apr 02, 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.01 | - |
Mar 28, 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.80 | - |
Mar 27, 2024 | 33.34 | 33.34 | 33.29 | 33.29 | 33.16 | - |
Mar 26, 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.75 | - |
Mar 25, 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.31 | - |
Mar 22, 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.71 | - |
Mar 21, 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.20 | - |
Mar 20, 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.77 | - |
Mar 19, 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.04 | - |
Mar 18, 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.72 | - |
Mar 15, 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.85 | - |
Mar 14, 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.35 | - |
Mar 13, 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.37 | - |
Mar 12, 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.58 | - |
Mar 11, 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.65 | - |
Mar 08, 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.39 | - |
Mar 07, 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.64 | - |
Mar 06, 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 34.99 | - |
Mar 05, 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 35.09 | - |
Mar 04, 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 34.95 | - |
Mar 01, 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 34.89 | - |
Feb 29, 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.52 | - |
Feb 28, 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.78 | - |
Feb 28, 2024 | 0.12 Dividend | |||||
Feb 27, 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 34.80 | - |
Feb 26, 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.03 | - |
Feb 23, 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.66 | - |
Feb 22, 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.03 | - |
Feb 21, 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.72 | - |
Feb 20, 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.66 | - |
Feb 19, 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.74 | - |
Feb 16, 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.01 | - |
Feb 15, 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.18 | - |
Feb 14, 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 33.83 | - |
Feb 13, 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 33.86 | - |
Feb 12, 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 33.83 | - |
Feb 09, 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.03 | - |
Feb 08, 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 33.97 | - |
Feb 07, 2024 | 34.25 | 34.55 | 34.25 | 34.55 | 34.30 | 15 |
Feb 06, 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 33.81 | - |
Feb 05, 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.44 | - |
Feb 02, 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 33.05 | - |
Feb 01, 2024 | 33.07 | 33.07 | 33.07 | 33.07 | 32.83 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |